Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tile Shop Hldgs (NQ: TTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.89 19.12 18.66 19.12 327,820 +0.23(+1.23%)
Jun 29, 2017 19.22 19.22 18.52 18.89 188,763 -0.32(-1.69%)
Jun 28, 2017 18.85 19.22 18.66 19.22 237,913 +0.51(+2.72%)
Jun 27, 2017 18.57 19.12 18.39 18.71 286,420 +0.05(+0.25%)
Jun 26, 2017 18.80 18.87 18.48 18.66 134,411 -0.09(-0.49%)
Jun 23, 2017 19.17 18.57 18.75 349,620 -0.46(-2.41%)
Jun 22, 2017 19.22 19.40 19.08 19.22 163,439 +0.05(+0.24%)
Jun 21, 2017 19.54 19.59 19.17 19.17 148,505 -0.28(-1.43%)
Jun 20, 2017 20.14 20.23 19.40 19.45 307,442 -0.74(-3.67%)
Jun 19, 2017 19.96 20.42 19.70 20.19 357,909 +0.23(+1.16%)
Jun 16, 2017 19.12 20.00 19.08 19.96 700,884 +0.97(+5.12%)
Jun 15, 2017 18.85 19.05 18.75 18.99 319,570 -0.14(-0.73%)
Jun 14, 2017 18.94 19.26 18.71 19.12 476,577 +0.23(+1.23%)
Jun 13, 2017 18.52 18.94 18.20 18.89 461,824 +0.42(+2.26%)
Jun 12, 2017 18.29 18.57 18.01 18.48 352,738 +0.19(+1.01%)
Jun 09, 2017 18.34 18.43 18.15 18.29 253,294 -0.05(-0.25%)
Jun 08, 2017 17.97 18.48 17.83 18.34 297,479 +0.37(+2.06%)
Jun 07, 2017 18.01 18.57 17.69 17.97 202,882 +0.05(+0.26%)
Jun 06, 2017 18.20 18.29 17.71 17.92 294,300 -0.42(-2.27%)
Jun 05, 2017 19.17 19.17 18.20 18.34 382,231 -0.93(-4.81%)
Jun 02, 2017 18.66 19.31 18.43 19.26 348,803 +0.69(+3.74%)
Jun 01, 2017 18.20 18.71 17.97 18.57 264,600 +0.37(+2.04%)
May 31, 2017 18.71 18.71 17.97 18.20 217,200 -0.37(-2.00%)
May 30, 2017 18.66 18.85 18.48 18.57 317,999 -0.19(-0.99%)
May 26, 2017 18.71 18.94 17.97 18.75 236,911 -0.05(-0.25%)
May 25, 2017 18.20 18.87 18.11 18.80 257,954 +0.65(+3.57%)
May 24, 2017 18.48 18.57 18.11 18.15 277,783 -0.32(-1.75%)
May 23, 2017 18.94 19.22 18.41 18.48 197,838 -0.42(-2.21%)
May 22, 2017 19.03 19.22 18.71 18.89 182,564 -0.14(-0.73%)
May 19, 2017 18.85 19.17 18.57 19.03 211,868 +0.19(+0.98%)
May 18, 2017 18.62 18.94 18.57 18.85 222,957 +0.28(+1.50%)
May 17, 2017 19.17 19.22 18.57 18.57 231,299 -0.83(-4.30%)
May 16, 2017 19.26 19.45 18.85 19.40 305,528 +0.23(+1.21%)
May 15, 2017 18.89 19.22 18.89 19.17 152,421 +0.32(+1.72%)
May 12, 2017 18.71 19.03 18.57 18.85 190,186 +0.00(+0.00%)
May 11, 2017 19.26 19.26 18.75 18.85 195,179 -0.58(-2.98%)
May 10, 2017 18.99 19.52 18.75 19.43 399,045 +0.44(+2.32%)
May 09, 2017 18.85 19.05 18.52 18.99 414,790 +0.09(+0.49%)
May 08, 2017 18.94 19.17 18.85 18.89 177,377 -0.05(-0.24%)
May 05, 2017 18.89 18.99 18.64 18.94 220,841 +0.05(+0.25%)
May 04, 2017 19.12 19.12 18.75 18.89 164,277 -0.19(-0.97%)
May 03, 2017 18.99 19.17 18.94 19.08 198,339 +0.00(+0.00%)
May 02, 2017 19.36 19.38 18.94 19.08 475,118 -0.32(-1.67%)
May 01, 2017 19.77 19.77 19.36 19.40 301,959 -0.37(-1.87%)
Apr 28, 2017 20.14 20.14 19.14 19.77 573,919 -0.28(-1.39%)
Apr 27, 2017 20.00 20.35 19.73 20.05 773,441 +0.14(+0.70%)
Apr 26, 2017 19.31 19.96 19.19 19.91 545,948 +0.51(+2.62%)
Apr 25, 2017 19.50 19.59 19.13 19.40 325,694 +0.05(+0.24%)
Apr 24, 2017 19.40 19.63 18.96 19.36 367,852 +0.09(+0.48%)
Apr 21, 2017 19.13 19.36 18.85 19.27 438,498 +0.09(+0.48%)
Apr 20, 2017 18.85 19.27 18.50 19.17 664,819 +0.42(+2.22%)
Apr 19, 2017 19.73 19.77 18.71 18.76 682,238 -0.65(-3.33%)
Apr 18, 2017 18.48 20.70 18.16 19.40 2,160,407 +1.48(+8.25%)
Apr 17, 2017 17.69 18.18 17.60 17.93 727,554 +0.23(+1.31%)
Apr 13, 2017 18.06 18.16 17.65 17.69 232,362 -0.37(-2.05%)
Apr 12, 2017 18.25 18.25 17.93 18.06 191,770 -0.23(-1.26%)
Apr 11, 2017 17.79 18.34 17.79 18.30 273,035 +0.46(+2.59%)
Apr 10, 2017 17.74 17.97 17.56 17.83 184,680 +0.09(+0.52%)
Apr 07, 2017 17.69 17.88 17.56 17.74 256,197 +0.05(+0.26%)
Apr 06, 2017 17.60 17.97 17.47 17.69 300,467 +0.05(+0.26%)
Apr 05, 2017 17.88 17.93 17.46 17.65 330,598 -0.14(-0.78%)
Apr 04, 2017 17.65 17.97 17.56 17.79 266,441 +0.09(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.